Edison Nation Inc (NQ: EDNT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.000	5.100	4.906	5.042	12,300	+0.04(+0.84%)
Mar 28, 2019	5.100	5.100	4.900	5.000	16,964	-0.10(-1.96%)
Mar 27, 2019	5.050	5.170	5.025	5.100	24,860	-0.04(-0.87%)
Mar 26, 2019	5.110	5.260	5.100	5.145	6,544	-0.10(-1.91%)
Mar 25, 2019	5.110	5.435	5.110	5.245	14,912	-0.12(-2.15%)
Mar 22, 2019	5.025	5.420	5.025	5.360	29,000	+0.19(+3.69%)
Mar 21, 2019	4.932	5.190	4.932	5.169	36,998	+0.16(+3.18%)
Mar 20, 2019	4.664	5.010	4.664	5.010	6,045	+0.25(+5.25%)
Mar 19, 2019	4.990	5.010	4.760	4.760	6,490	-0.23(-4.61%)
Mar 18, 2019	5.000	5.010	4.920	4.990	1,143	+0.14(+2.89%)
Mar 15, 2019	5.000	5.000	4.650	4.850	5,400	-0.10(-2.02%)
Mar 14, 2019	4.921	4.970	4.778	4.950	4,123	-0.05(-1.00%)
Mar 13, 2019	4.980	5.000	4.850	5.000	5,985	+0.27(+5.71%)
Mar 12, 2019	4.930	4.985	4.670	4.730	5,035	-0.28(-5.59%)
Mar 11, 2019	5.000	5.010	4.980	5.010	3,456	+0.02(+0.40%)
Mar 08, 2019		4.990	4.990	4.990	55	+0.00(+0.00%)
Mar 07, 2019	4.700	4.990	4.700	4.990	501	+0.05(+1.01%)
Mar 06, 2019	4.730	4.940	4.730	4.940	1,919	-0.03(-0.60%)
Mar 05, 2019	4.970	5.010	4.970	4.970	4,407	+0.21(+4.41%)
Mar 04, 2019	5.060	5.060	4.760	4.760	6,655	-0.24(-4.80%)
Mar 01, 2019	4.870	5.020	4.870	5.000	5,900	-0.04(-0.70%)
Feb 28, 2019	4.710	5.089	4.710	5.035	7,163	+0.36(+7.66%)
Feb 27, 2019	4.677	4.677	4.677	4.677	1,122	-0.01(-0.13%)
Feb 26, 2019	4.683	4.683	4.683	4.683	306	+0.02(+0.50%)
Feb 25, 2019	4.820	4.890	4.530	4.660	6,529	-0.09(-1.89%)
Feb 22, 2019	4.720	4.870	4.500	4.750	9,000	+0.00(+0.00%)
Feb 21, 2019	4.760	4.793	4.700	4.750	9,320	-0.05(-1.04%)
Feb 20, 2019	4.880	4.940	4.800	4.800	6,575	-0.20(-3.90%)
Feb 19, 2019	5.040	5.047	4.850	4.995	6,066	-0.03(-0.60%)
Feb 15, 2019	5.100	5.120	4.820	5.025	11,300	-0.06(-1.28%)
Feb 14, 2019	4.975	5.121	4.975	5.090	4,350	+0.04(+0.79%)
Feb 13, 2019	5.010	5.050	4.800	5.050	21,890	+0.00(+0.02%)
Feb 12, 2019	4.900	5.050	4.900	5.049	3,735	+0.22(+4.64%)
Feb 11, 2019	4.710	4.855	4.710	4.825	8,554	-0.04(-0.92%)
Feb 08, 2019	4.840	4.880	4.840	4.870	1,100	-0.02(-0.41%)
Feb 07, 2019	4.940	4.940	4.890	4.890	378	-0.16(-3.17%)
Feb 06, 2019	5.131	5.131	4.520	5.050	5,024	+0.00(+0.00%)
Feb 05, 2019	4.790	5.123	4.790	5.050	7,800	+0.08(+1.61%)
Feb 04, 2019		4.966	4.966	4.970	56	+0.00(+0.00%)
Feb 01, 2019	4.970	4.970	4.970	4.970	300	+0.00(+0.00%)
Jan 31, 2019	4.550	5.150	4.550	4.970	1,788	-0.02(-0.40%)
Jan 30, 2019	4.880	5.000	4.560	4.990	15,361	-0.01(-0.20%)
Jan 29, 2019	4.690	5.000	4.690	5.000	2,409	+0.29(+6.16%)
Jan 28, 2019	4.940	5.170	4.603	4.710	2,240	-0.39(-7.65%)
Jan 25, 2019	4.940	5.120	4.720	5.100	13,300	+0.15(+3.03%)
Jan 24, 2019	4.950	4.950	4.950	4.950	605	-0.02(-0.40%)
Jan 23, 2019	4.970	4.970	4.970	4.970	1,569	-0.08(-1.58%)
Jan 22, 2019		5.050	5.050	5.050	132	+0.00(+0.00%)
Jan 18, 2019	4.860	5.100	4.860	5.050	2,300	+0.21(+4.34%)
Jan 17, 2019	4.900	4.900	4.750	4.840	3,821	-0.01(-0.21%)
Jan 16, 2019	4.920	4.920	4.662	4.850	3,107	-0.08(-1.56%)
Jan 15, 2019	4.960	4.960	4.927	4.927	2,542	-0.02(-0.46%)
Jan 14, 2019	5.100	5.100	4.950	4.950	1,411	-0.23(-4.44%)
Jan 11, 2019	5.180	5.180	5.180	5.180	4,700	-0.01(-0.19%)
Jan 10, 2019	5.020	5.190	4.950	5.190	7,639	+0.19(+3.90%)
Jan 09, 2019	5.060	5.100	4.995	4.995	3,550	+0.10(+1.95%)
Jan 08, 2019	5.000	5.190	4.900	4.900	14,440	-0.10(-2.00%)
Jan 07, 2019	5.320	5.320	4.554	5.000	24,373	-0.12(-2.34%)
Jan 04, 2019	5.180	5.180	4.910	5.120	34,300	+0.00(+0.00%)
Jan 03, 2019	4.910	5.120	4.850	5.120	15,148	+0.27(+5.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.